Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Assoc (NQ: MANH )

228.78 +3.09 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.638 7.755 7.615 7.695 361,692 +0.04(+0.59%)
Oct 28, 2010 7.705 7.750 7.588 7.650 737,348 -0.04(-0.49%)
Oct 27, 2010 7.485 7.700 7.485 7.688 874,828 +0.17(+2.30%)
Oct 25, 2010 7.487 7.600 7.470 7.515 937,432 +0.02(+0.33%)
Oct 22, 2010 7.425 7.535 7.367 7.490 1,064,980 +0.07(+0.88%)
Oct 21, 2010 7.378 7.480 7.298 7.425 783,256 +0.04(+0.61%)
Oct 20, 2010 7.230 7.390 7.035 7.380 668,984 +0.16(+2.22%)
Oct 19, 2010 7.370 7.408 7.150 7.220 507,388 -0.28(-3.73%)
Oct 18, 2010 7.518 7.578 7.463 7.500 396,200 +0.01(+0.13%)
Oct 15, 2010 7.562 7.562 7.400 7.490 472,368 +0.01(+0.17%)
Oct 14, 2010 7.425 7.487 7.365 7.478 236,472 +0.04(+0.47%)
Oct 13, 2010 7.310 7.492 7.245 7.442 257,740 +0.14(+1.95%)
Oct 12, 2010 7.247 7.345 7.133 7.300 322,384 +0.01(+0.17%)
Oct 11, 2010 7.317 7.407 7.268 7.287 124,056 -0.01(-0.14%)
Oct 08, 2010 7.218 7.338 7.115 7.298 200,660 +0.08(+1.11%)
Oct 07, 2010 7.202 7.293 7.135 7.218 170,328 +0.08(+1.09%)
Oct 06, 2010 7.400 7.425 7.080 7.140 455,200 -0.29(-3.95%)
Oct 05, 2010 7.253 7.487 7.178 7.434 504,876 +0.27(+3.71%)
Oct 04, 2010 7.397 7.420 7.135 7.168 276,972 -0.23(-3.11%)
Oct 01, 2010 7.402 7.475 7.322 7.397 238,684 +0.06(+0.82%)
Sep 30, 2010 7.430 7.492 7.228 7.338 404,812 -0.04(-0.58%)
Sep 29, 2010 7.325 7.425 7.242 7.380 222,976 +0.01(+0.17%)
Sep 28, 2010 7.395 7.435 7.228 7.367 259,244 -0.03(-0.34%)
Sep 27, 2010 7.440 7.440 7.320 7.393 246,304 -0.04(-0.50%)
Sep 24, 2010 7.263 7.430 7.213 7.430 253,732 +0.27(+3.81%)
Sep 23, 2010 7.272 7.388 7.143 7.157 413,776 -0.18(-2.49%)
Sep 22, 2010 7.325 7.370 7.300 7.340 374,432 +0.01(+0.20%)
Sep 21, 2010 7.390 7.435 7.277 7.325 292,432 -0.08(-1.11%)
Sep 20, 2010 7.237 7.423 7.155 7.407 371,228 +0.19(+2.67%)
Sep 17, 2010 7.190 7.247 6.952 7.215 859,416 +0.08(+1.12%)
Sep 15, 2010 7.095 7.178 7.018 7.135 254,864 +0.00(+0.04%)
Sep 14, 2010 7.175 7.223 7.115 7.133 494,524 -0.04(-0.56%)
Sep 13, 2010 6.933 7.197 6.893 7.173 514,064 +0.32(+4.67%)
Sep 10, 2010 6.910 6.930 6.782 6.853 332,660 -0.04(-0.65%)
Sep 09, 2010 7.027 7.027 6.844 6.897 307,168 -0.03(-0.40%)
Sep 08, 2010 6.862 6.953 6.793 6.925 491,696 +0.09(+1.32%)
Sep 07, 2010 7.020 7.020 6.815 6.835 380,948 -0.17(-2.50%)
Sep 03, 2010 6.890 7.020 6.888 7.010 357,768 +0.15(+2.15%)
Sep 02, 2010 6.747 6.878 6.740 6.862 432,360 +0.08(+1.10%)
Sep 01, 2010 6.605 6.790 6.562 6.787 441,428 +0.28(+4.24%)
Aug 31, 2010 6.510 6.558 6.402 6.511 895,636 -0.01(-0.21%)
Aug 30, 2010 6.630 6.707 6.522 6.525 451,096 -0.13(-2.03%)
Aug 27, 2010 6.468 6.675 6.317 6.660 431,380 +0.27(+4.14%)
Aug 26, 2010 6.508 6.562 6.388 6.395 272,428 -0.11(-1.69%)
Aug 25, 2010 6.357 6.515 6.340 6.505 358,440 +0.10(+1.56%)
Aug 24, 2010 6.340 6.447 6.272 6.405 338,644 -0.01(-0.23%)
Aug 23, 2010 6.298 6.508 6.280 6.420 453,396 -0.05(-0.85%)
Aug 20, 2010 6.388 6.487 6.330 6.475 571,268 +0.05(+0.86%)
Aug 19, 2010 6.492 6.522 6.362 6.420 422,600 -0.09(-1.42%)
Aug 18, 2010 6.423 6.580 6.420 6.513 326,600 +0.02(+0.27%)
Aug 17, 2010 6.393 6.540 6.338 6.495 518,628 +0.17(+2.77%)
Aug 16, 2010 6.290 6.370 6.244 6.320 379,396 -0.01(-0.24%)
Aug 13, 2010 6.270 6.436 6.247 6.335 647,016 +0.03(+0.44%)
Aug 12, 2010 6.245 6.372 6.195 6.308 590,336 +0.00(+0.00%)
Aug 11, 2010 6.425 6.425 6.287 6.308 932,304 -0.20(-3.11%)
Aug 10, 2010 6.543 6.591 6.461 6.510 315,320 -0.11(-1.62%)
Aug 09, 2010 6.593 6.643 6.537 6.617 374,504 +0.06(+0.95%)
Aug 06, 2010 6.558 6.607 6.447 6.555 423,076 -0.05(-0.79%)
Aug 05, 2010 6.720 6.730 6.598 6.607 233,136 -0.16(-2.40%)
Aug 04, 2010 6.678 6.775 6.662 6.770 391,920 +0.10(+1.58%)
Aug 03, 2010 6.673 6.740 6.548 6.665 804,668 -0.05(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.